Historical Stock Prices

TDE 
$25.19
*  
0.05
0.2%
Get TDE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TDE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 25.2 25.27 25.19 25.19 13,950
05/21/2015 25.18 25.33 25.18 25.24 15,905
05/20/2015 25.19 25.27 25.17 25.25 24,092
05/19/2015 25.07 25.19 25.06 25.19 32,113
05/18/2015 25.0017 25.1 25.0017 25.0801 13,600
05/15/2015 24.98 25.08 24.95 25.08 29,761
05/14/2015 25 25.07 24.91 24.98 38,982
05/13/2015 24.9 25 24.86 24.96 32,747
05/12/2015 24.74 24.87 24.73 24.83 45,639
05/11/2015 25.21 25.2699 25.1 25.14 11,807
05/08/2015 25.09 25.37 25.09 25.23 13,114
05/07/2015 25.12 25.21 25.05 25.08 15,374
05/06/2015 25.19 25.3399 25 25.09 52,750
05/05/2015 25.35 25.4 25.18 25.19 11,065
05/04/2015 25.28 25.462 25.28 25.4 3,845
05/01/2015 25.29 25.3531 25.28 25.28 15,445
04/30/2015 25.24 25.38 25.24 25.35 10,506
04/29/2015 25.13 25.3 25.05 25.2553 10,492
04/28/2015 25.21 25.41 25.21 25.23 9,230
04/27/2015 25.3 25.35 25.25 25.25 15,618
04/24/2015 25.34 25.34 25.3 25.3 11,418
04/23/2015 25.34 25.4 25.31 25.32 14,210
04/22/2015 25.48 25.48 25.33 25.34 11,777
04/21/2015 25.3 25.54 25.3 25.37 13,257
04/20/2015 25.29 25.32 25.27 25.3 6,759
04/17/2015 25.48 25.5 25.25 25.25 38,796
04/16/2015 25.47 25.5 25.45 25.4816 6,124
04/15/2015 25.51 25.51 25.48 25.5 18,551
04/14/2015 25.47 25.52 25.422 25.51 15,690
04/13/2015 25.43 25.5 25.37 25.42 26,747
04/10/2015 25.45 25.5 25.45 25.5 11,416
04/09/2015 25.4 25.5 25.4 25.48 14,428
04/08/2015 25.38 25.45 25.38 25.3896 26,897
04/07/2015 25.26 25.38 25.2505 25.38 9,113
04/06/2015 25.25 25.32 25.25 25.2798 7,553
04/02/2015 25.28 25.33 25.26 25.3 8,185
04/01/2015 25.296 25.35 25.25 25.325 26,925
03/31/2015 25.2 25.33 25.2 25.33 10,573
03/30/2015 25.26 25.35 25.21 25.29 28,240
03/27/2015 25.26 25.39 25.21 25.27 15,972
03/26/2015 25.221 25.33 25.19 25.3 26,467
03/25/2015 25.23 25.3253 25.21 25.3 18,521
03/24/2015 25.28 25.28 25.2 25.2 7,320
03/23/2015 25.24 25.26 25.16 25.22 16,300
03/20/2015 25.21 25.35 25.18 25.18 21,780
03/19/2015 25.22 25.24 25.15 25.24 10,186
03/18/2015 25.01 25.22 25.01 25.22 28,091
03/17/2015 25.17 25.19 25 25.08 22,147
03/16/2015 25.15 25.21 25.1 25.1114 16,083
03/13/2015 25.2 25.2 25.11 25.15 13,187
03/12/2015 25.2 25.21 25.1 25.15 18,218
03/11/2015 25.15 25.181 25.07 25.14 15,778
03/10/2015 25.064 25.16 25.01 25.12 16,765
03/09/2015 25.11 25.18 25 25.05 42,139
03/06/2015 25.18 25.18 25.02 25.05 10,683
03/05/2015 25.225 25.28 25.08 25.19 23,148
03/04/2015 25.15 25.27 25.14 25.24 13,427
03/03/2015 25.1401 25.18 25.14 25.1699 25,452
03/02/2015 25.02 25.15 25.02 25.13 20,640
02/27/2015 24.99 25.11 24.99 25.05 34,260
02/26/2015 24.91 25.04 24.91 25.0001 23,916
02/25/2015 24.89 25.03 24.85 24.91 47,550
02/24/2015 24.83 24.9 24.83 24.88 27,466
02/23/2015 24.8 24.9 24.76 24.87 27,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?